Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 9.410 | 9.600 | 9.400 | 9.590 | 746,888 | +0.18(+1.91%) |
Jun 29, 2016 | 8.980 | 9.470 | 8.870 | 9.410 | 885,301 | +0.57(+6.45%) |
Jun 28, 2016 | 8.850 | 8.975 | 8.760 | 8.840 | 759,615 | +0.10(+1.14%) |
Jun 27, 2016 | 9.070 | 9.120 | 8.560 | 8.740 | 2,746,234 | -0.52(-5.62%) |
Jun 24, 2016 | 9.490 | 9.680 | 9.210 | 9.260 | 11,475,199 | -0.67(-6.75%) |
Jun 23, 2016 | 9.660 | 10.03 | 9.640 | 9.930 | 1,756,466 | +0.35(+3.65%) |
Jun 22, 2016 | 9.730 | 9.890 | 9.490 | 9.580 | 1,166,852 | -0.17(-1.74%) |
Jun 21, 2016 | 9.950 | 10.10 | 9.434 | 9.750 | 1,892,958 | -0.25(-2.50%) |
Jun 20, 2016 | 9.860 | 10.00 | 9.765 | 10.00 | 1,584,026 | +0.28(+2.88%) |
Jun 17, 2016 | 9.910 | 9.972 | 9.660 | 9.720 | 1,527,834 | -0.18(-1.82%) |
Jun 16, 2016 | 9.690 | 9.985 | 9.480 | 9.900 | 996,353 | +0.11(+1.12%) |
Jun 15, 2016 | 9.620 | 9.880 | 9.580 | 9.790 | 1,092,969 | +0.21(+2.19%) |
Jun 14, 2016 | 9.580 | 9.860 | 9.390 | 9.580 | 1,365,410 | +0.01(+0.10%) |
Jun 13, 2016 | 9.390 | 9.700 | 9.320 | 9.570 | 1,264,528 | +0.13(+1.38%) |
Jun 10, 2016 | 9.550 | 9.730 | 9.380 | 9.440 | 933,055 | -0.23(-2.38%) |
Jun 09, 2016 | 9.560 | 9.730 | 9.400 | 9.670 | 1,097,117 | +0.11(+1.15%) |
Jun 08, 2016 | 9.690 | 9.790 | 9.500 | 9.560 | 865,318 | -0.07(-0.73%) |
Jun 07, 2016 | 9.630 | 9.790 | 9.500 | 9.630 | 1,457,565 | -0.01(-0.10%) |
Jun 06, 2016 | 9.230 | 9.660 | 9.190 | 9.640 | 1,204,541 | +0.43(+4.67%) |
Jun 03, 2016 | 9.240 | 9.310 | 9.090 | 9.210 | 737,281 | -0.11(-1.18%) |
Jun 02, 2016 | 9.360 | 9.410 | 8.980 | 9.320 | 1,030,678 | -0.08(-0.85%) |
Jun 01, 2016 | 9.210 | 9.690 | 9.100 | 9.400 | 1,587,302 | +0.15(+1.62%) |
May 31, 2016 | 9.130 | 9.290 | 8.860 | 9.250 | 1,712,410 | +0.31(+3.47%) |
May 27, 2016 | 8.850 | 8.940 | 8.940 | 8.940 | 1,153,400 | +0.08(+0.90%) |
May 26, 2016 | 8.730 | 8.980 | 8.685 | 8.860 | 1,655,540 | +0.30(+3.50%) |
May 25, 2016 | 8.500 | 8.610 | 8.400 | 8.560 | 1,046,829 | +0.07(+0.82%) |
May 24, 2016 | 8.550 | 8.680 | 8.420 | 8.490 | 847,938 | -0.06(-0.70%) |
May 23, 2016 | 8.330 | 8.670 | 8.260 | 8.550 | 763,115 | +0.17(+2.03%) |
May 20, 2016 | 8.260 | 8.430 | 8.220 | 8.380 | 880,661 | +0.16(+1.95%) |
May 19, 2016 | 8.310 | 8.470 | 8.113 | 8.220 | 878,071 | -0.12(-1.44%) |
May 18, 2016 | 8.450 | 8.580 | 8.260 | 8.340 | 1,154,880 | -0.14(-1.65%) |
May 17, 2016 | 8.620 | 8.720 | 8.400 | 8.480 | 1,020,428 | -0.13(-1.51%) |
May 16, 2016 | 8.580 | 8.740 | 8.390 | 8.610 | 981,629 | +0.02(+0.23%) |
May 13, 2016 | 8.260 | 8.710 | 8.204 | 8.590 | 1,496,970 | +0.31(+3.74%) |
May 12, 2016 | 8.310 | 8.440 | 8.070 | 8.280 | 1,237,786 | -0.01(-0.12%) |
May 11, 2016 | 8.350 | 8.390 | 8.180 | 8.290 | 1,209,778 | -0.12(-1.43%) |
May 10, 2016 | 8.200 | 8.505 | 7.930 | 8.410 | 1,917,441 | +0.22(+2.69%) |
May 09, 2016 | 8.210 | 8.320 | 8.100 | 8.190 | 1,626,187 | -0.08(-0.97%) |
May 06, 2016 | 8.950 | 9.000 | 8.060 | 8.270 | 4,610,702 | -0.70(-7.80%) |
May 05, 2016 | 9.110 | 9.240 | 8.860 | 8.970 | 2,506,967 | +0.15(+1.70%) |
May 04, 2016 | 9.500 | 9.500 | 8.505 | 8.820 | 8,599,643 | +0.42(+5.00%) |
May 03, 2016 | 8.670 | 8.692 | 8.310 | 8.400 | 2,766,476 | -0.11(-1.29%) |
May 02, 2016 | 8.760 | 8.930 | 8.480 | 8.510 | 1,701,663 | -0.27(-3.08%) |
Apr 29, 2016 | 8.730 | 8.920 | 8.590 | 8.780 | 1,053,114 | +0.08(+0.92%) |
Apr 28, 2016 | 9.310 | 9.440 | 8.600 | 8.700 | 1,670,810 | -0.63(-6.75%) |
Apr 27, 2016 | 9.100 | 9.380 | 9.052 | 9.330 | 961,910 | +0.27(+2.98%) |
Apr 26, 2016 | 8.910 | 9.090 | 8.610 | 9.060 | 1,276,772 | +0.06(+0.67%) |
Apr 25, 2016 | 9.020 | 9.120 | 8.950 | 9.000 | 575,469 | -0.03(-0.28%) |
Apr 22, 2016 | 8.940 | 9.140 | 8.940 | 9.025 | 599,797 | +0.04(+0.50%) |
Apr 21, 2016 | 8.770 | 9.115 | 8.720 | 8.980 | 1,404,433 | +0.19(+2.16%) |
Apr 20, 2016 | 8.760 | 8.900 | 8.750 | 8.790 | 712,627 | -0.04(-0.45%) |
Apr 19, 2016 | 8.810 | 8.980 | 8.760 | 8.830 | 1,315,501 | +0.00(+0.00%) |
Apr 18, 2016 | 8.740 | 8.930 | 8.551 | 8.830 | 992,758 | +0.06(+0.68%) |
Apr 15, 2016 | 8.390 | 8.980 | 8.390 | 8.770 | 1,371,814 | +0.31(+3.66%) |
Apr 14, 2016 | 8.490 | 8.600 | 8.390 | 8.460 | 943,081 | -0.03(-0.35%) |
Apr 13, 2016 | 8.310 | 8.610 | 8.140 | 8.490 | 1,924,458 | +0.24(+2.91%) |
Apr 12, 2016 | 8.070 | 8.320 | 7.930 | 8.250 | 1,968,791 | +0.20(+2.48%) |
Apr 11, 2016 | 8.260 | 8.260 | 7.600 | 8.050 | 3,454,551 | -0.21(-2.54%) |
Apr 08, 2016 | 8.460 | 8.540 | 8.160 | 8.260 | 958,582 | -0.12(-1.43%) |
Apr 07, 2016 | 8.350 | 8.530 | 8.190 | 8.380 | 807,170 | -0.10(-1.18%) |
Apr 06, 2016 | 8.380 | 8.545 | 8.250 | 8.480 | 736,877 | +0.16(+1.92%) |
Apr 05, 2016 | 8.590 | 8.670 | 8.295 | 8.320 | 1,060,205 | -0.39(-4.48%) |
Apr 04, 2016 | 8.690 | 8.810 | 8.480 | 8.710 | 821,896 | +0.04(+0.46%) |
Apr 01, 2016 | 8.510 | 8.795 | 8.360 | 8.670 | 1,078,578 | -0.03(-0.34%) |
Mar 31, 2016 | 8.910 | 8.910 | 8.460 | 8.700 | 683,892 | -0.21(-2.36%) |
Mar 30, 2016 | 8.850 | 8.993 | 8.625 | 8.910 | 829,012 | +0.16(+1.83%) |
Mar 29, 2016 | 8.610 | 8.866 | 8.365 | 8.750 | 847,111 | +0.05(+0.57%) |
Mar 28, 2016 | 8.850 | 8.970 | 8.220 | 8.700 | 1,004,234 | -0.15(-1.69%) |
Mar 24, 2016 | 8.760 | 8.850 | 8.850 | 8.850 | 1,127,800 | -0.02(-0.23%) |
Mar 23, 2016 | 9.060 | 9.180 | 8.780 | 8.870 | 1,409,140 | -0.28(-3.06%) |
Mar 22, 2016 | 9.060 | 9.295 | 9.010 | 9.150 | 687,423 | +0.09(+0.99%) |
Mar 21, 2016 | 9.140 | 9.260 | 8.960 | 9.060 | 1,170,242 | -0.17(-1.84%) |
Mar 18, 2016 | 9.250 | 9.400 | 9.100 | 9.230 | 1,564,919 | -0.04(-0.43%) |
Mar 17, 2016 | 9.120 | 9.340 | 9.090 | 9.270 | 708,513 | +0.11(+1.20%) |
Mar 16, 2016 | 9.120 | 9.245 | 8.940 | 9.160 | 713,864 | -0.01(-0.11%) |
Mar 15, 2016 | 8.830 | 9.180 | 8.800 | 9.170 | 1,523,144 | +0.12(+1.33%) |
Mar 14, 2016 | 9.190 | 9.320 | 8.815 | 9.050 | 1,185,661 | -0.22(-2.37%) |
Mar 11, 2016 | 9.230 | 9.390 | 9.050 | 9.270 | 1,426,468 | +0.21(+2.32%) |
Mar 10, 2016 | 8.810 | 9.180 | 8.780 | 9.060 | 1,720,692 | +0.32(+3.66%) |
Mar 09, 2016 | 8.750 | 8.750 | 8.420 | 8.740 | 1,087,129 | +0.06(+0.69%) |
Mar 08, 2016 | 8.800 | 9.010 | 8.640 | 8.680 | 1,198,698 | -0.26(-2.91%) |
Mar 07, 2016 | 8.620 | 9.030 | 8.610 | 8.940 | 1,503,733 | +0.12(+1.36%) |
Mar 04, 2016 | 8.900 | 9.140 | 8.640 | 8.820 | 1,653,359 | -0.07(-0.79%) |
Mar 03, 2016 | 8.960 | 9.040 | 8.710 | 8.890 | 1,863,392 | -0.03(-0.34%) |
Mar 02, 2016 | 8.350 | 9.150 | 8.300 | 8.920 | 2,596,093 | +0.56(+6.70%) |
Mar 01, 2016 | 8.000 | 8.520 | 7.910 | 8.360 | 3,106,913 | +0.42(+5.29%) |
Feb 29, 2016 | 7.650 | 7.960 | 7.310 | 7.940 | 3,461,245 | +0.29(+3.79%) |
Feb 26, 2016 | 7.970 | 8.000 | 7.520 | 7.650 | 2,887,998 | -0.25(-3.16%) |
Feb 25, 2016 | 7.890 | 8.080 | 7.210 | 7.900 | 3,543,246 | +0.00(+0.00%) |
Feb 24, 2016 | 8.500 | 8.530 | 7.660 | 7.900 | 8,775,437 | +0.51(+6.90%) |
Feb 23, 2016 | 8.040 | 8.060 | 7.300 | 7.390 | 3,868,094 | -0.56(-7.04%) |
Feb 22, 2016 | 8.050 | 8.080 | 7.710 | 7.950 | 1,018,898 | +0.02(+0.25%) |
Feb 19, 2016 | 7.710 | 8.020 | 7.610 | 7.930 | 1,064,069 | +0.13(+1.67%) |
Feb 18, 2016 | 8.030 | 8.100 | 7.504 | 7.800 | 1,177,509 | -0.24(-2.99%) |
Feb 17, 2016 | 7.530 | 8.430 | 7.440 | 8.040 | 4,620,077 | +0.55(+7.34%) |
Feb 16, 2016 | 7.000 | 7.610 | 6.750 | 7.490 | 2,044,152 | +0.59(+8.55%) |
Feb 12, 2016 | 6.780 | 6.900 | 6.900 | 6.900 | 601,300 | +0.17(+2.53%) |
Feb 11, 2016 | 6.580 | 6.890 | 6.440 | 6.730 | 528,506 | +0.01(+0.15%) |
Feb 10, 2016 | 6.370 | 6.990 | 6.360 | 6.720 | 863,438 | +0.36(+5.66%) |
Feb 09, 2016 | 6.650 | 6.830 | 6.176 | 6.360 | 900,933 | -0.36(-5.36%) |
Feb 08, 2016 | 6.930 | 6.990 | 6.400 | 6.720 | 1,052,519 | -0.31(-4.41%) |
Feb 05, 2016 | 7.410 | 7.460 | 6.980 | 7.030 | 1,125,127 | -0.45(-6.02%) |
Feb 04, 2016 | 7.250 | 7.520 | 7.100 | 7.480 | 748,400 | +0.16(+2.19%) |
Feb 03, 2016 | 7.100 | 7.540 | 6.910 | 7.320 | 954,741 | +0.20(+2.81%) |
Feb 02, 2016 | 7.400 | 7.430 | 7.030 | 7.120 | 1,739,685 | -0.43(-5.70%) |
Feb 01, 2016 | 7.750 | 7.750 | 7.360 | 7.550 | 840,441 | -0.21(-2.71%) |
Jan 29, 2016 | 7.480 | 7.780 | 7.360 | 7.760 | 1,189,981 | +0.27(+3.60%) |
Jan 28, 2016 | 7.370 | 7.590 | 7.080 | 7.490 | 1,355,297 | +0.19(+2.60%) |
Jan 27, 2016 | 7.320 | 7.440 | 7.210 | 7.300 | 485,387 | -0.08(-1.08%) |
Jan 26, 2016 | 7.240 | 7.420 | 7.030 | 7.380 | 434,615 | +0.13(+1.79%) |
Jan 25, 2016 | 7.360 | 7.440 | 7.210 | 7.250 | 807,922 | -0.17(-2.29%) |
Jan 22, 2016 | 7.110 | 7.455 | 7.070 | 7.420 | 888,328 | +0.43(+6.15%) |
Jan 21, 2016 | 6.920 | 7.260 | 6.710 | 6.990 | 1,167,351 | +0.11(+1.60%) |
Jan 20, 2016 | 6.540 | 7.000 | 6.040 | 6.880 | 1,631,815 | +0.23(+3.46%) |
Jan 19, 2016 | 7.060 | 7.090 | 6.545 | 6.650 | 1,426,254 | -0.35(-5.00%) |
Jan 15, 2016 | 6.930 | 7.000 | 7.000 | 7.000 | 798,800 | -0.07(-0.99%) |
Jan 14, 2016 | 7.040 | 7.280 | 6.680 | 7.070 | 1,944,055 | +0.08(+1.14%) |
Jan 13, 2016 | 7.390 | 7.580 | 6.760 | 6.990 | 1,185,283 | -0.36(-4.90%) |
Jan 12, 2016 | 7.440 | 7.500 | 6.890 | 7.350 | 1,698,403 | -0.09(-1.21%) |
Jan 11, 2016 | 8.120 | 8.200 | 7.430 | 7.440 | 1,965,360 | -0.94(-11.22%) |
Jan 08, 2016 | 8.740 | 8.870 | 8.350 | 8.380 | 786,274 | -0.29(-3.34%) |
Jan 07, 2016 | 8.610 | 9.050 | 8.360 | 8.670 | 1,167,729 | -0.13(-1.48%) |
Jan 06, 2016 | 8.300 | 8.820 | 8.150 | 8.800 | 939,301 | +0.29(+3.41%) |
Jan 05, 2016 | 8.240 | 8.550 | 8.080 | 8.510 | 698,721 | +0.27(+3.28%) |
Jan 04, 2016 | 8.180 | 8.300 | 8.000 | 8.240 | 1,063,721 | -0.02(-0.24%) |
Dec 31, 2015 | 8.390 | 8.260 | 8.260 | 8.260 | 1,213,000 | -0.22(-2.59%) |
Dec 30, 2015 | 8.450 | 8.510 | 8.370 | 8.480 | 813,620 | -0.03(-0.35%) |
Dec 29, 2015 | 8.520 | 8.600 | 8.230 | 8.510 | 793,061 | -0.01(-0.12%) |
Dec 28, 2015 | 8.840 | 8.920 | 8.400 | 8.520 | 1,065,568 | -0.40(-4.48%) |
Dec 24, 2015 | 8.810 | 8.920 | 8.920 | 8.920 | 335,400 | +0.08(+0.90%) |
Dec 23, 2015 | 8.830 | 9.100 | 8.755 | 8.840 | 705,896 | +0.06(+0.68%) |
Dec 22, 2015 | 8.100 | 8.790 | 8.000 | 8.780 | 1,003,465 | +0.07(+0.80%) |
Dec 21, 2015 | 8.710 | 8.757 | 8.415 | 8.710 | 658,430 | +0.09(+1.04%) |
Dec 18, 2015 | 9.550 | 9.630 | 8.605 | 8.620 | 2,215,943 | -0.97(-10.11%) |
Dec 17, 2015 | 9.760 | 9.950 | 9.560 | 9.590 | 706,440 | -0.20(-2.04%) |
Dec 16, 2015 | 9.620 | 9.880 | 9.520 | 9.790 | 1,272,860 | +0.28(+2.94%) |
Dec 15, 2015 | 9.540 | 9.700 | 9.250 | 9.510 | 2,131,844 | +0.48(+5.32%) |
Dec 14, 2015 | 8.630 | 9.050 | 8.630 | 9.030 | 749,430 | +0.17(+1.92%) |
Dec 11, 2015 | 9.150 | 9.230 | 8.680 | 8.860 | 949,968 | -0.38(-4.11%) |
Dec 10, 2015 | 9.390 | 9.520 | 9.070 | 9.240 | 687,314 | -0.19(-2.01%) |
Dec 09, 2015 | 9.500 | 9.680 | 8.877 | 9.430 | 1,356,504 | -0.08(-0.84%) |
Dec 08, 2015 | 9.300 | 9.590 | 8.710 | 9.510 | 1,567,463 | +0.04(+0.42%) |
Dec 07, 2015 | 9.310 | 9.600 | 9.020 | 9.470 | 1,443,512 | +0.20(+2.16%) |
Dec 04, 2015 | 9.290 | 9.350 | 8.755 | 9.270 | 914,169 | +0.07(+0.76%) |
Dec 03, 2015 | 9.330 | 9.360 | 9.010 | 9.200 | 604,031 | -0.03(-0.33%) |
Dec 02, 2015 | 9.240 | 9.460 | 9.190 | 9.230 | 453,028 | -0.05(-0.54%) |
Dec 01, 2015 | 9.310 | 9.310 | 9.210 | 9.280 | 491,492 | -0.03(-0.32%) |
Nov 30, 2015 | 9.310 | 9.390 | 8.870 | 9.310 | 1,203,215 | +0.02(+0.22%) |
Nov 27, 2015 | 9.300 | 9.340 | 9.210 | 9.290 | 259,454 | +0.05(+0.54%) |
Nov 25, 2015 | 8.950 | 9.240 | 9.240 | 9.240 | 667,300 | +0.33(+3.70%) |
Nov 24, 2015 | 8.860 | 9.000 | 8.500 | 8.910 | 573,995 | +0.01(+0.11%) |
Nov 23, 2015 | 8.510 | 8.900 | 8.440 | 8.900 | 644,351 | +0.43(+5.08%) |
Nov 20, 2015 | 8.700 | 8.770 | 8.450 | 8.470 | 826,262 | -0.25(-2.87%) |
Nov 19, 2015 | 8.660 | 8.800 | 8.520 | 8.720 | 563,786 | +0.00(+0.00%) |
Nov 18, 2015 | 8.720 | 8.975 | 8.520 | 8.720 | 565,636 | -0.09(-1.02%) |
Nov 17, 2015 | 8.850 | 8.990 | 8.660 | 8.810 | 439,917 | +0.03(+0.34%) |
Nov 16, 2015 | 8.670 | 8.920 | 8.500 | 8.780 | 642,034 | +0.09(+1.04%) |
Nov 13, 2015 | 8.850 | 8.940 | 8.610 | 8.690 | 846,123 | -0.25(-2.80%) |
Nov 12, 2015 | 8.720 | 9.170 | 8.625 | 8.940 | 1,016,817 | -0.02(-0.22%) |
Nov 11, 2015 | 8.900 | 9.000 | 8.310 | 8.960 | 1,558,374 | +0.47(+5.54%) |
Nov 10, 2015 | 8.710 | 8.725 | 7.910 | 8.490 | 4,039,690 | -0.31(-3.52%) |
Nov 09, 2015 | 8.910 | 9.340 | 8.790 | 8.800 | 982,585 | -0.41(-4.45%) |
Nov 06, 2015 | 9.500 | 9.650 | 8.950 | 9.210 | 2,185,468 | -0.75(-7.53%) |
Nov 05, 2015 | 10.05 | 10.29 | 9.890 | 9.960 | 695,688 | -0.01(-0.10%) |
Nov 04, 2015 | 10.53 | 10.73 | 9.790 | 9.970 | 2,373,799 | -1.06(-9.61%) |
Nov 03, 2015 | 10.74 | 11.25 | 10.60 | 11.03 | 2,045,767 | +0.34(+3.18%) |
Nov 02, 2015 | 10.77 | 10.90 | 10.31 | 10.69 | 1,358,872 | -0.21(-1.93%) |
Oct 30, 2015 | 10.99 | 11.07 | 10.75 | 10.90 | 370,898 | -0.01(-0.09%) |
Oct 29, 2015 | 11.09 | 11.23 | 10.80 | 10.91 | 748,142 | -0.18(-1.62%) |
Oct 28, 2015 | 10.95 | 11.14 | 10.65 | 11.09 | 776,249 | +0.11(+1.00%) |
Oct 27, 2015 | 11.42 | 11.49 | 10.80 | 10.98 | 1,157,191 | -0.29(-2.57%) |
Oct 26, 2015 | 11.07 | 11.43 | 10.76 | 11.27 | 704,659 | +0.09(+0.81%) |
Oct 23, 2015 | 11.54 | 11.67 | 10.86 | 11.18 | 588,642 | -0.21(-1.84%) |
Oct 22, 2015 | 10.69 | 11.58 | 10.54 | 11.39 | 660,060 | +0.71(+6.65%) |
Oct 21, 2015 | 11.31 | 11.63 | 10.62 | 10.68 | 1,023,279 | -0.66(-5.82%) |
Oct 20, 2015 | 11.19 | 12.26 | 11.19 | 11.34 | 2,070,970 | +0.40(+3.66%) |
Oct 19, 2015 | 10.89 | 11.04 | 10.53 | 10.94 | 1,050,677 | -0.05(-0.45%) |
Oct 16, 2015 | 11.00 | 11.14 | 10.65 | 10.99 | 1,187,684 | -0.04(-0.36%) |
Oct 15, 2015 | 10.57 | 11.25 | 10.29 | 11.03 | 2,087,125 | +0.04(+0.36%) |
Oct 14, 2015 | 11.84 | 11.88 | 10.82 | 10.99 | 1,091,111 | -0.61(-5.26%) |
Oct 13, 2015 | 12.25 | 13.19 | 11.52 | 11.60 | 1,466,542 | -0.71(-5.77%) |
Oct 12, 2015 | 13.67 | 13.67 | 12.21 | 12.31 | 610,748 | -1.55(-11.18%) |
Oct 09, 2015 | 13.63 | 14.07 | 13.15 | 13.86 | 290,006 | +0.29(+2.14%) |
Oct 08, 2015 | 13.27 | 13.95 | 13.20 | 13.57 | 902,394 | -0.61(-4.30%) |
Oct 07, 2015 | 14.10 | 14.70 | 13.96 | 14.18 | 299,129 | +0.11(+0.78%) |
Oct 06, 2015 | 14.74 | 14.88 | 13.64 | 14.07 | 385,901 | -0.59(-4.02%) |
Oct 05, 2015 | 14.38 | 15.11 | 14.05 | 14.66 | 261,402 | +0.34(+2.37%) |
Oct 02, 2015 | 14.08 | 14.57 | 13.89 | 14.32 | 394,217 | +0.17(+1.20%) |
Oct 01, 2015 | 13.91 | 14.35 | 13.43 | 14.15 | 315,892 | +0.46(+3.36%) |
Sep 30, 2015 | 14.00 | 14.19 | 13.31 | 13.69 | 500,820 | -0.13(-0.94%) |
Sep 29, 2015 | 13.94 | 14.20 | 13.52 | 13.82 | 540,583 | -0.06(-0.43%) |
Sep 28, 2015 | 14.12 | 14.37 | 13.86 | 13.88 | 592,046 | -0.23(-1.63%) |
Sep 25, 2015 | 15.13 | 15.29 | 14.00 | 14.11 | 425,515 | -0.87(-5.81%) |
Sep 24, 2015 | 14.39 | 14.99 | 14.16 | 14.98 | 244,146 | +0.37(+2.53%) |
Sep 23, 2015 | 15.16 | 15.34 | 14.34 | 14.61 | 341,399 | -0.57(-3.75%) |
Sep 22, 2015 | 15.50 | 15.99 | 15.10 | 15.18 | 393,386 | -0.72(-4.53%) |
Sep 21, 2015 | 15.44 | 16.73 | 15.17 | 15.90 | 897,399 | +0.50(+3.25%) |
Sep 18, 2015 | 15.28 | 15.70 | 14.90 | 15.40 | 617,239 | -0.21(-1.35%) |
Sep 17, 2015 | 14.32 | 15.66 | 14.32 | 15.61 | 643,488 | +1.22(+8.48%) |
Sep 16, 2015 | 14.53 | 14.66 | 14.14 | 14.39 | 207,256 | -0.21(-1.44%) |
Sep 15, 2015 | 14.48 | 14.76 | 14.38 | 14.60 | 189,978 | +0.22(+1.53%) |
Sep 14, 2015 | 14.17 | 14.50 | 13.98 | 14.38 | 209,887 | +0.07(+0.49%) |
Sep 11, 2015 | 14.08 | 14.38 | 13.96 | 14.31 | 270,272 | +0.08(+0.56%) |
Sep 10, 2015 | 13.89 | 14.30 | 13.87 | 14.23 | 336,975 | +0.24(+1.72%) |
Sep 09, 2015 | 14.54 | 14.60 | 13.90 | 13.99 | 516,774 | -0.37(-2.58%) |
Sep 08, 2015 | 14.57 | 14.65 | 14.08 | 14.36 | 252,115 | +0.15(+1.06%) |
Sep 04, 2015 | 13.90 | 14.21 | 14.21 | 14.21 | 297,800 | +0.19(+1.36%) |
Sep 03, 2015 | 14.26 | 14.79 | 13.94 | 14.02 | 398,438 | -0.33(-2.30%) |
Sep 02, 2015 | 14.23 | 14.56 | 13.88 | 14.35 | 431,796 | +0.29(+2.06%) |
Sep 01, 2015 | 13.84 | 14.45 | 13.80 | 14.06 | 440,741 | -0.27(-1.88%) |
Aug 31, 2015 | 14.61 | 14.88 | 13.88 | 14.33 | 782,887 | -0.49(-3.31%) |
Aug 28, 2015 | 14.22 | 15.19 | 14.12 | 14.82 | 661,493 | +0.53(+3.71%) |
Aug 27, 2015 | 13.25 | 14.31 | 13.19 | 14.29 | 838,406 | +1.25(+9.59%) |
Aug 26, 2015 | 13.20 | 13.30 | 12.63 | 13.04 | 580,913 | +0.17(+1.32%) |
Aug 25, 2015 | 13.90 | 14.00 | 12.84 | 12.87 | 638,717 | -0.06(-0.46%) |
Aug 24, 2015 | 12.58 | 13.68 | 11.85 | 12.93 | 1,002,612 | -0.53(-3.94%) |
Aug 21, 2015 | 13.91 | 14.11 | 13.25 | 13.46 | 1,224,424 | -0.79(-5.54%) |
Aug 20, 2015 | 14.61 | 14.96 | 13.80 | 14.25 | 853,919 | -0.73(-4.87%) |
Aug 19, 2015 | 15.68 | 16.03 | 14.93 | 14.98 | 845,062 | -0.88(-5.55%) |
Aug 18, 2015 | 17.16 | 17.47 | 15.78 | 15.86 | 793,448 | -1.49(-8.59%) |
Aug 17, 2015 | 17.54 | 17.64 | 16.60 | 17.35 | 1,132,284 | +0.27(+1.58%) |
Aug 14, 2015 | 17.07 | 17.65 | 16.65 | 17.08 | 1,143,199 | +0.09(+0.53%) |
Aug 13, 2015 | 16.99 | 17.73 | 16.45 | 16.99 | 1,288,571 | +0.11(+0.65%) |
Aug 12, 2015 | 16.00 | 18.57 | 15.56 | 16.88 | 2,097,513 | +0.87(+5.43%) |
Aug 11, 2015 | 14.19 | 16.10 | 13.86 | 16.01 | 1,201,173 | +1.72(+12.04%) |
Aug 10, 2015 | 13.52 | 14.34 | 13.30 | 14.29 | 680,611 | +0.85(+6.32%) |
Aug 07, 2015 | 13.54 | 13.77 | 13.21 | 13.44 | 1,104,970 | -0.15(-1.10%) |
Aug 06, 2015 | 13.82 | 13.90 | 13.06 | 13.59 | 2,054,276 | -0.19(-1.38%) |
Aug 05, 2015 | 15.62 | 16.28 | 13.63 | 13.78 | 4,140,866 | -5.45(-28.34%) |
Aug 04, 2015 | 20.36 | 20.59 | 18.81 | 19.23 | 3,028,600 | -1.27(-6.20%) |
Aug 03, 2015 | 21.00 | 21.48 | 19.85 | 20.50 | 1,829,680 | -0.34(-1.63%) |
Jul 31, 2015 | 21.30 | 21.90 | 20.41 | 20.84 | 1,922,560 | -0.36(-1.70%) |
Jul 30, 2015 | 18.96 | 21.66 | 18.90 | 21.20 | 2,323,709 | +2.22(+11.70%) |
Jul 29, 2015 | 18.70 | 19.45 | 18.27 | 18.98 | 874,734 | +0.33(+1.77%) |
Jul 28, 2015 | 18.47 | 19.15 | 18.31 | 18.65 | 955,761 | +0.35(+1.91%) |
Jul 27, 2015 | 19.28 | 19.47 | 18.16 | 18.30 | 645,512 | -1.01(-5.23%) |
Jul 24, 2015 | 18.31 | 19.89 | 18.16 | 19.31 | 1,292,397 | +0.87(+4.72%) |
Jul 23, 2015 | 18.37 | 19.14 | 17.77 | 18.44 | 1,156,152 | -0.01(-0.05%) |
Jul 22, 2015 | 18.82 | 19.46 | 18.02 | 18.45 | 869,429 | -0.53(-2.79%) |
Jul 21, 2015 | 19.55 | 20.38 | 18.61 | 18.98 | 1,734,628 | -0.58(-2.97%) |
Jul 20, 2015 | 20.44 | 20.97 | 18.92 | 19.56 | 3,561,156 | -2.42(-11.01%) |
Jul 17, 2015 | 16.94 | 23.44 | 16.57 | 21.98 | 11,961,130 | +5.15(+30.60%) |
Jul 16, 2015 | 16.90 | 17.30 | 16.32 | 16.83 | 987,952 | +0.01(+0.06%) |
Jul 15, 2015 | 16.58 | 17.15 | 16.41 | 16.82 | 1,070,849 | +0.31(+1.88%) |
Jul 14, 2015 | 16.10 | 17.02 | 16.00 | 16.51 | 520,176 | +0.48(+2.99%) |
Jul 13, 2015 | 16.65 | 16.90 | 15.62 | 16.03 | 715,285 | -0.50(-3.02%) |
Jul 10, 2015 | 16.25 | 17.29 | 15.82 | 16.53 | 1,260,259 | +0.33(+2.04%) |
Jul 09, 2015 | 14.61 | 16.25 | 14.60 | 16.20 | 1,937,262 | +1.65(+11.34%) |
Jul 08, 2015 | 13.17 | 14.56 | 13.10 | 14.55 | 961,003 | +1.23(+9.23%) |
Jul 07, 2015 | 13.51 | 13.53 | 13.00 | 13.32 | 1,030,716 | -0.08(-0.60%) |
Jul 06, 2015 | 13.46 | 13.46 | 12.80 | 13.40 | 1,435,040 | +0.13(+0.98%) |
Jul 02, 2015 | 14.00 | 13.27 | 13.27 | 13.27 | 1,977,500 | -0.74(-5.28%) |